Skip to main content
Columbia Financial, Inc. (CLBK)
NASDAQ: CLBK · Real-Time Price · USD
18.65
+0.46 (2.53%)
Nov 22, 2024, 4:00 PM EST - Market closed

Columbia Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202418.3818.6818.1318.6518.652.53%62,125
Nov 21, 202418.1118.3318.0318.1918.191.34%50,695
Nov 20, 202418.0218.2317.7417.9517.95-0.72%49,711
Nov 19, 202417.7418.0817.7118.0818.080.33%46,627
Nov 18, 202418.3518.3518.0118.0218.02-1.04%52,567
Nov 15, 202418.6918.7318.1018.2118.21-2.04%84,056
Nov 14, 202418.7418.9718.3618.5918.590.05%77,550
Nov 13, 202419.0519.0618.4918.5818.58-1.33%67,376
Nov 12, 202418.9919.2618.7418.8318.83-1.62%88,026
Nov 11, 202418.5619.2518.5619.1419.144.70%170,739
Nov 8, 202418.2218.5118.1318.2818.280.72%77,333
Nov 7, 202418.9618.9618.1018.1518.15-4.32%112,704
Nov 6, 202417.5019.0017.5018.9718.979.59%400,928
Nov 5, 202416.9217.3216.9217.3117.312.79%58,634
Nov 4, 202416.9016.9316.7016.8416.84-0.30%60,526
Nov 1, 202417.1617.2616.7316.8916.89-1.11%104,330
Oct 31, 202417.4017.4217.0817.0817.08-1.67%48,264
Oct 30, 202417.2417.7017.1617.3717.370.58%54,024
Oct 29, 202417.1117.2717.0317.2717.270.12%47,156
Oct 28, 202416.8817.2716.8517.2517.253.36%61,679
Oct 25, 202417.0917.3016.6616.6916.69-1.65%69,478
Oct 24, 202417.3817.3816.7516.9716.97-0.82%66,564
Oct 23, 202416.8017.1416.8017.1117.110.88%66,293
Oct 22, 202416.8617.0216.7616.9616.960.89%42,012
Oct 21, 202417.5617.5616.7616.8116.81-3.45%69,355
Oct 18, 202417.6617.6617.3917.4117.41-1.25%48,904
Oct 17, 202417.5117.6317.3717.6317.630.69%53,882
Oct 16, 202417.2817.5517.2817.5117.512.70%66,119
Oct 15, 202416.8717.4016.8717.0517.051.61%62,215
Oct 14, 202416.8017.0016.6716.7816.78-0.06%36,016
Oct 11, 202416.5016.9716.5016.7916.792.32%46,571
Oct 10, 202416.1416.4915.9416.4116.410.74%68,184
Oct 9, 202416.1216.3716.1216.2916.290.99%46,029
Oct 8, 202416.3216.3516.0916.1316.13-0.62%47,185
Oct 7, 202416.2916.3016.0716.2316.23-0.31%71,525
Oct 4, 202416.3816.5216.2316.2816.280.87%60,636
Oct 3, 202416.1616.2615.9816.1416.14-0.37%43,938
Oct 2, 202416.3416.5916.1716.2016.20-1.46%52,417
Oct 1, 202417.0517.0616.4116.4416.44-3.69%97,040
Sep 30, 202416.9617.1916.8617.0717.070.35%71,354
Sep 27, 202417.0417.2816.9817.0117.010.53%61,785
Sep 26, 202417.0817.2316.9216.9216.920.36%57,287
Sep 25, 202416.9916.9916.8116.8616.86-0.82%54,004
Sep 24, 202417.2017.2916.9717.0017.00-1.39%77,229
Sep 23, 202417.5717.6517.1717.2417.24-1.03%66,218
Sep 20, 202417.9517.9517.4017.4217.42-3.76%381,845
Sep 19, 202418.1718.1717.6518.1018.101.69%93,571
Sep 18, 202417.8018.2417.1917.8017.800.34%147,953
Sep 17, 202417.7818.1417.6217.7417.741.03%72,685
Sep 16, 202417.4417.6917.2417.5617.561.27%62,693
Sep 13, 202417.0317.3817.0317.3417.343.21%65,102
Sep 12, 202416.4616.8016.3516.8016.802.69%62,514
Sep 11, 202416.5716.5716.1216.3616.36-2.27%71,962
Sep 10, 202416.8516.8816.5216.7416.74-0.89%106,103
Sep 9, 202417.0117.1116.8716.8916.89-0.59%61,047
Sep 6, 202417.4917.4916.9416.9916.99-2.02%47,069
Sep 5, 202417.6117.6717.1617.3417.34-0.52%50,549
Sep 4, 202417.5017.6017.2317.4317.43-1.36%44,165
Sep 3, 202417.6817.9917.4617.6717.67-0.51%84,118
Aug 30, 202417.7117.8917.5417.7617.760.28%48,601
Aug 29, 202417.7217.8017.5217.7117.711.14%57,441
Aug 28, 202417.4517.7717.4217.5117.510.34%61,531
Aug 27, 202417.4917.5717.1817.4517.45-0.80%54,187
Aug 26, 202418.0018.0017.2617.5917.59-1.46%118,361
Aug 23, 202417.0718.0417.0717.8517.855.37%120,670
Aug 22, 202416.9617.1616.8316.9416.94-0.29%60,319
Aug 21, 202417.0217.1516.7416.9916.990.83%41,085
Aug 20, 202417.1917.2616.8316.8516.85-2.43%48,409
Aug 19, 202417.2417.2917.0617.2717.270.76%36,329
Aug 16, 202416.8517.3116.8317.1417.141.18%57,395
Aug 15, 202416.6517.0316.5516.9416.943.67%85,195
Aug 14, 202416.6516.6516.2116.3416.34-1.09%58,389
Aug 13, 202416.2916.5616.0716.5216.522.29%58,751
Aug 12, 202416.6116.6116.0216.1516.15-1.46%66,731
Aug 9, 202416.6316.6316.1416.3916.39-1.62%62,844
Aug 8, 202416.6416.6616.3316.6616.661.34%69,850
Aug 7, 202416.8016.9116.3516.4416.44-0.84%70,350
Aug 6, 202416.5316.7316.3616.5816.58-0.06%72,093
Aug 5, 202416.7117.1316.2816.5916.59-4.98%100,941
Aug 2, 202417.0717.7516.8617.4617.46-1.63%155,706
Aug 1, 202418.1818.3517.4817.7517.75-1.44%182,670
Jul 31, 202417.8418.4017.2018.0118.011.52%172,418
Jul 30, 202417.4317.8317.4117.7417.741.84%103,516
Jul 29, 202418.5118.5117.3917.4217.42-5.27%112,135
Jul 26, 202418.2018.4917.9518.3918.391.10%157,305
Jul 25, 202417.4118.2717.4118.1918.194.84%193,554
Jul 24, 202417.6817.9217.3017.3517.35-2.03%98,436
Jul 23, 202417.1117.8916.9917.7117.712.85%136,876
Jul 22, 202416.8117.2516.6217.2217.222.44%91,533
Jul 19, 202416.7417.1316.4216.8116.810.60%88,658
Jul 18, 202416.9917.3816.3316.7116.71-2.96%90,744
Jul 17, 202416.5917.3316.5917.2217.222.81%127,481
Jul 16, 202416.1416.8616.0316.7516.755.41%138,095
Jul 15, 202415.8016.1515.6715.8915.891.73%151,567
Jul 12, 202415.8716.0015.6115.6215.62-0.76%76,753
Jul 11, 202415.4215.9415.3015.7415.744.86%96,955
Jul 10, 202414.6415.0314.5815.0115.011.90%68,506
Jul 9, 202414.5614.7314.4014.7314.730.89%31,641
Jul 8, 202414.5914.6514.1614.6014.601.11%60,205
Jul 5, 202414.5814.7514.1314.4414.44-1.30%70,591